Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.10 +0.29 (+1.22%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.47 29.69 29.31 29.60 42,053,348 +0.40(+1.37%)
Nov 27, 2009 28.87 29.51 28.65 29.20 43,622,856 -1.39(-4.54%)
Nov 25, 2009 30.59 30.68 30.41 30.59 14,662,070 +0.10(+0.33%)
Nov 24, 2009 30.44 30.92 30.15 30.48 27,207,696 -0.39(-1.27%)
Nov 23, 2009 30.96 31.13 30.77 30.88 27,559,652 +0.67(+2.22%)
Nov 20, 2009 30.00 30.21 29.97 30.21 19,516,056 -0.05(-0.16%)
Nov 19, 2009 30.50 30.50 30.02 30.25 42,225,880 -0.66(-2.15%)
Nov 18, 2009 31.05 31.17 30.77 30.92 28,977,650 -0.27(-0.86%)
Nov 17, 2009 31.18 31.38 31.00 31.18 20,565,946 -0.21(-0.66%)
Nov 16, 2009 31.15 31.60 31.13 31.39 29,598,662 +0.66(+2.14%)
Nov 13, 2009 30.63 30.89 30.43 30.73 29,036,092 +0.51(+1.68%)
Nov 12, 2009 30.59 30.74 30.12 30.23 30,582,158 -0.56(-1.83%)
Nov 11, 2009 30.89 31.01 30.68 30.79 26,717,566 +0.06(+0.20%)
Nov 10, 2009 30.61 30.79 30.48 30.73 24,499,468 -0.24(-0.77%)
Nov 09, 2009 30.52 31.00 30.52 30.96 38,541,108 +1.05(+3.51%)
Nov 06, 2009 29.70 30.10 29.60 29.91 22,600,594 +0.21(+0.71%)
Nov 05, 2009 29.59 29.94 29.56 29.70 28,670,962 +0.45(+1.55%)
Nov 04, 2009 29.51 29.79 29.17 29.25 40,754,736 +0.72(+2.54%)
Nov 03, 2009 28.36 28.89 28.34 28.53 30,209,442 -0.42(-1.45%)
Nov 02, 2009 28.88 29.28 28.53 28.95 52,451,992 +0.70(+2.49%)
Oct 30, 2009 29.16 29.19 28.07 28.24 51,686,956 -1.04(-3.54%)
Oct 29, 2009 28.88 29.41 28.84 29.28 44,902,748 +0.70(+2.46%)
Oct 28, 2009 29.20 29.29 28.45 28.57 51,641,452 -1.13(-3.81%)
Oct 27, 2009 29.93 30.11 29.67 29.70 24,799,250 -0.06(-0.20%)
Oct 26, 2009 30.28 30.53 29.72 29.77 25,278,798 -0.28(-0.92%)
Oct 23, 2009 30.17 30.23 29.89 30.04 24,111,862 +0.03(+0.09%)
Oct 22, 2009 29.73 30.05 29.49 30.02 24,908,618 +0.28(+0.93%)
Oct 21, 2009 29.77 30.32 29.69 29.74 32,515,492 -0.18(-0.59%)
Oct 20, 2009 29.79 30.03 29.77 29.92 28,211,420 -0.22(-0.72%)
Oct 19, 2009 29.86 30.20 29.75 30.13 29,638,480 +0.89(+3.06%)
Oct 16, 2009 29.38 29.41 29.14 29.24 29,812,970 -0.67(-2.24%)
Oct 15, 2009 29.64 29.95 29.62 29.91 24,897,204 -0.09(-0.29%)
Oct 14, 2009 29.65 30.00 29.62 30.00 42,696,056 +1.03(+3.55%)
Oct 13, 2009 28.82 29.01 28.65 28.97 22,886,370 +0.22(+0.75%)
Oct 12, 2009 28.93 29.01 28.71 28.75 26,505,622 -0.30(-1.03%)
Oct 09, 2009 28.96 29.12 28.89 29.05 20,270,176 +0.11(+0.37%)
Oct 08, 2009 29.01 29.12 28.78 28.94 23,720,340 +0.48(+1.69%)
Oct 07, 2009 28.44 28.55 28.34 28.46 23,152,898 +0.33(+1.18%)
Oct 06, 2009 28.02 28.42 27.98 28.13 34,039,100 +0.72(+2.62%)
Oct 05, 2009 27.17 27.61 27.01 27.41 30,290,714 +0.65(+2.43%)
Oct 02, 2009 26.55 26.93 26.47 26.76 38,208,760 -0.10(-0.36%)
Oct 01, 2009 27.66 27.69 26.83 26.86 47,942,000 -0.86(-3.10%)
Sep 30, 2009 27.86 27.92 27.31 27.71 36,943,588 -0.30(-1.06%)
Sep 29, 2009 28.09 28.24 27.86 28.01 16,399,794 -0.17(-0.60%)
Sep 28, 2009 27.70 28.19 27.67 28.18 21,749,156 +0.26(+0.92%)
Sep 25, 2009 27.96 28.16 27.77 27.92 20,572,176 +0.02(+0.07%)
Sep 24, 2009 28.31 28.45 27.63 27.90 41,160,112 -0.76(-2.65%)
Sep 23, 2009 29.05 29.20 28.61 28.66 24,865,880 -0.56(-1.90%)
Sep 22, 2009 29.20 29.39 29.05 29.22 17,487,180 +0.24(+0.84%)
Sep 21, 2009 28.91 29.08 28.70 28.97 19,601,282 -0.39(-1.34%)
Sep 18, 2009 29.63 29.65 29.28 29.37 22,551,554 -0.14(-0.46%)
Sep 17, 2009 29.62 29.91 29.38 29.50 29,296,392 +0.32(+1.09%)
Sep 16, 2009 29.24 29.68 29.13 29.18 40,781,112 +0.54(+1.89%)
Sep 15, 2009 28.57 28.77 28.41 28.64 24,409,560 -0.08(-0.28%)
Sep 14, 2009 28.37 28.84 28.33 28.72 21,940,474 +0.01(+0.04%)
Sep 11, 2009 29.00 29.03 28.63 28.71 25,361,934 -0.13(-0.44%)
Sep 10, 2009 28.61 28.85 28.38 28.84 22,363,414 +0.28(+0.97%)
Sep 09, 2009 28.46 28.70 28.34 28.56 25,713,600 -0.13(-0.45%)
Sep 08, 2009 28.77 28.78 28.44 28.69 30,865,878 +0.83(+2.99%)
Sep 04, 2009 27.51 27.88 27.34 27.86 42,549,940 +0.98(+3.65%)
Sep 03, 2009 26.84 26.89 26.49 26.87 36,727,704 +0.65(+2.48%)
Sep 02, 2009 26.20 26.49 26.08 26.22 32,169,328 +0.24(+0.91%)
Sep 01, 2009 26.54 26.83 25.96 25.99 53,529,676 -0.64(-2.39%)
Aug 31, 2009 26.45 26.72 26.37 26.62 42,316,496 -0.34(-1.26%)
Aug 28, 2009 27.30 27.36 26.87 26.96 26,183,842 -0.33(-1.22%)
Aug 27, 2009 27.23 27.36 26.85 27.29 28,327,044 +0.03(+0.10%)
Aug 26, 2009 27.31 27.48 27.17 27.27 25,111,064 -0.18(-0.67%)
Aug 25, 2009 27.69 27.79 27.36 27.45 24,044,786 +0.09(+0.32%)
Aug 24, 2009 27.72 27.82 27.31 27.36 25,504,984 -0.26(-0.93%)
Aug 21, 2009 27.42 27.67 27.19 27.62 31,660,790 +0.12(+0.44%)
Aug 20, 2009 27.27 27.56 27.19 27.50 32,056,254 +0.37(+1.35%)
Aug 19, 2009 26.51 27.19 26.48 27.13 41,429,356 +0.02(+0.07%)
Aug 18, 2009 26.89 27.19 26.79 27.11 37,773,428 +0.56(+2.12%)
Aug 17, 2009 26.75 26.76 26.28 26.55 62,830,068 -1.25(-4.49%)
Aug 14, 2009 28.26 28.28 27.54 27.79 44,236,748 -0.50(-1.77%)
Aug 13, 2009 28.41 28.44 27.96 28.30 23,735,444 +0.16(+0.58%)
Aug 12, 2009 27.87 28.34 27.82 28.13 36,392,292 +0.12(+0.41%)
Aug 11, 2009 28.41 28.43 27.77 28.02 51,287,552 -0.35(-1.22%)
Aug 10, 2009 28.39 28.61 28.11 28.36 36,237,324 +0.05(+0.17%)
Aug 07, 2009 28.31 28.53 28.00 28.32 47,741,676 -0.12(-0.43%)
Aug 06, 2009 28.70 28.78 28.12 28.44 37,277,080 +0.14(+0.48%)
Aug 05, 2009 28.56 28.65 26.45 28.30 34,858,832 -0.58(-2.02%)
Aug 04, 2009 28.77 29.18 28.72 28.89 26,483,294 -0.59(-2.00%)
Aug 03, 2009 29.22 29.58 29.10 29.47 32,348,108 +1.12(+3.97%)
Jul 31, 2009 28.40 28.56 28.17 28.35 22,917,380 -0.09(-0.31%)
Jul 30, 2009 28.51 28.84 28.41 28.44 34,026,500 +0.49(+1.77%)
Jul 29, 2009 28.22 28.26 27.65 27.94 53,241,204 -1.09(-3.76%)
Jul 28, 2009 28.80 29.09 28.53 29.03 29,201,504 +0.35(+1.20%)
Jul 27, 2009 28.80 28.96 28.50 28.69 23,469,836 +0.07(+0.24%)
Jul 24, 2009 28.32 28.64 28.17 28.62 29,615,434 +0.14(+0.48%)
Jul 23, 2009 27.86 28.70 27.83 28.49 55,118,280 +1.11(+4.06%)
Jul 22, 2009 27.14 27.59 27.08 27.37 24,130,954 -0.20(-0.74%)
Jul 21, 2009 27.76 27.78 27.14 27.58 33,216,546 -0.14(-0.49%)
Jul 20, 2009 27.58 27.77 27.44 27.71 44,543,344 +1.07(+4.02%)
Jul 17, 2009 26.49 26.74 26.38 26.64 28,498,896 +0.41(+1.57%)
Jul 16, 2009 26.07 26.43 25.96 26.23 30,049,476 -0.20(-0.74%)
Jul 15, 2009 25.93 26.51 25.87 26.43 44,816,472 +1.08(+4.28%)
Jul 14, 2009 25.31 25.42 25.09 25.34 22,757,910 +0.48(+1.94%)
Jul 13, 2009 24.42 25.00 24.42 24.86 39,462,200 -0.11(-0.44%)
Jul 10, 2009 24.94 25.12 24.63 24.97 28,769,558 -0.19(-0.75%)
Jul 09, 2009 25.26 25.37 24.98 25.16 29,187,126 +0.43(+1.75%)
Jul 08, 2009 24.94 25.16 24.25 24.73 46,085,568 -0.16(-0.63%)
Jul 07, 2009 25.52 25.53 24.87 24.88 30,270,784 -0.97(-3.75%)
Jul 06, 2009 25.45 25.88 25.25 25.85 32,624,890 +0.49(+1.95%)
Jul 02, 2009 25.52 25.60 25.28 25.36 28,986,322 -0.87(-3.31%)
Jul 01, 2009 26.36 26.54 26.20 26.22 31,892,152 +0.24(+0.91%)
Jun 30, 2009 26.05 26.12 25.63 25.99 41,331,612 -0.28(-1.06%)
Jun 29, 2009 26.12 26.35 25.92 26.26 23,660,804 +0.28(+1.07%)
Jun 26, 2009 25.93 26.10 25.76 25.99 29,189,382 +0.27(+1.05%)
Jun 25, 2009 25.34 25.72 25.26 25.72 43,630,644 +0.74(+2.96%)
Jun 24, 2009 25.15 25.42 24.89 24.98 35,999,096 +0.72(+2.99%)
Jun 23, 2009 24.38 24.49 23.93 24.25 33,480,520 -0.18(-0.75%)
Jun 22, 2009 24.79 24.99 24.34 24.44 50,336,256 -0.81(-3.19%)
Jun 19, 2009 25.44 25.46 25.16 25.24 21,242,996 +0.07(+0.30%)
Jun 18, 2009 25.16 25.38 24.80 25.17 28,473,892 -0.13(-0.51%)
Jun 17, 2009 25.18 25.46 24.88 25.30 44,555,788 +0.08(+0.32%)
Jun 16, 2009 25.78 25.90 25.08 25.21 37,878,120 -0.68(-2.62%)
Jun 15, 2009 26.20 26.22 25.60 25.89 31,564,354 -0.90(-3.36%)
Jun 12, 2009 26.75 26.89 26.58 26.79 22,398,944 -0.38(-1.40%)
Jun 11, 2009 26.95 27.61 26.93 27.17 35,374,636 +0.64(+2.43%)
Jun 10, 2009 26.80 26.89 26.16 26.53 37,241,336 +0.74(+2.89%)
Jun 09, 2009 25.80 25.95 25.56 25.78 25,403,130 -0.33(-1.25%)
Jun 08, 2009 25.84 26.26 25.65 26.11 29,023,844 -0.33(-1.25%)
Jun 05, 2009 26.83 26.86 26.12 26.44 38,049,620 +0.20(+0.75%)
Jun 04, 2009 26.02 26.28 25.84 26.24 36,911,824 +0.49(+1.92%)
Jun 03, 2009 26.17 26.22 25.46 25.75 41,107,832 -0.47(-1.80%)
Jun 02, 2009 26.12 26.47 25.99 26.22 42,654,844 -0.55(-2.05%)
Jun 01, 2009 26.56 26.92 26.37 26.77 42,793,184 +1.46(+5.78%)
May 29, 2009 25.07 25.40 24.90 25.31 40,496,512 +0.82(+3.35%)
May 28, 2009 24.19 24.64 24.02 24.49 37,309,724 +0.54(+2.26%)
May 27, 2009 24.41 24.61 23.91 23.95 40,319,300 +0.16(+0.68%)
May 26, 2009 23.19 23.99 23.09 23.79 36,708,884 +0.29(+1.24%)
May 22, 2009 23.67 23.74 23.41 23.49 20,988,412 -0.03(-0.12%)
May 21, 2009 23.47 23.64 23.18 23.52 37,127,892 -0.44(-1.84%)
May 20, 2009 24.15 24.55 23.94 23.96 35,928,844 -0.28(-1.17%)
May 19, 2009 24.15 24.55 24.10 24.25 39,234,476 +0.09(+0.39%)
May 18, 2009 23.64 24.23 23.61 24.15 44,658,604 +1.34(+5.88%)
May 15, 2009 23.02 23.11 22.61 22.81 34,675,388 -0.06(-0.27%)
May 14, 2009 22.53 23.11 22.48 22.87 29,325,106 +0.13(+0.57%)
May 13, 2009 22.91 22.99 22.55 22.74 34,225,800 -0.35(-1.50%)
May 12, 2009 23.43 23.58 22.96 23.09 26,159,350 -0.18(-0.79%)
May 11, 2009 23.46 23.51 23.22 23.27 35,094,836 -1.05(-4.32%)
May 08, 2009 24.00 25.74 23.80 24.32 41,166,452 +1.12(+4.85%)
May 07, 2009 24.16 24.21 23.15 23.20 47,587,480 -0.80(-3.33%)
May 06, 2009 23.81 24.14 23.54 24.00 51,388,944 +0.77(+3.30%)
May 05, 2009 23.34 23.57 23.05 23.23 38,681,224 -0.58(-2.44%)
May 04, 2009 23.76 23.83 23.66 23.81 57,004,088 +1.96(+8.95%)
May 01, 2009 21.58 21.98 21.53 21.86 22,280,604 +0.20(+0.91%)
Apr 30, 2009 21.80 21.90 21.41 21.66 46,915,700 +0.01(+0.06%)
Apr 29, 2009 21.18 21.88 21.18 21.65 41,374,060 +0.95(+4.62%)
Apr 28, 2009 20.46 20.95 20.37 20.69 39,546,996 -0.23(-1.10%)
Apr 27, 2009 21.05 21.24 20.79 20.92 47,312,664 -0.97(-4.42%)
Apr 24, 2009 21.70 22.00 21.67 21.89 27,078,096 +0.41(+1.92%)
Apr 23, 2009 21.44 21.56 21.15 21.48 35,346,996 +0.39(+1.83%)
Apr 22, 2009 20.98 21.48 20.89 21.09 41,396,872 -0.73(-3.35%)
Apr 21, 2009 21.16 21.85 21.05 21.82 32,211,522 +0.58(+2.71%)
Apr 20, 2009 21.89 21.90 21.16 21.25 32,211,452 -0.72(-3.30%)
Apr 17, 2009 22.03 22.17 21.88 21.97 34,430,648 -0.34(-1.51%)
Apr 16, 2009 22.27 22.47 21.93 22.31 37,553,884 -0.10(-0.46%)
Apr 15, 2009 22.01 22.53 21.98 22.41 42,742,752 +0.69(+3.18%)
Apr 14, 2009 21.80 22.08 21.62 21.72 38,630,196 -0.07(-0.31%)
Apr 13, 2009 21.65 22.01 21.52 21.79 32,814,454 +0.22(+1.00%)
Apr 09, 2009 21.48 21.60 21.33 21.57 34,556,272 +0.91(+4.39%)
Apr 08, 2009 20.63 20.81 20.40 20.66 38,921,796 +0.15(+0.73%)
Apr 07, 2009 20.58 20.77 20.39 20.51 37,101,508 -0.41(-1.97%)
Apr 06, 2009 20.86 20.99 20.54 20.93 34,065,304 -0.03(-0.16%)
Apr 03, 2009 20.75 21.02 20.57 20.96 40,371,216 +0.10(+0.49%)
Apr 02, 2009 20.65 21.31 20.58 20.86 76,310,088 +1.07(+5.41%)
Apr 01, 2009 19.25 19.88 19.15 19.79 51,363,872 +0.47(+2.42%)
Mar 31, 2009 19.37 19.55 19.12 19.32 42,489,152 +0.50(+2.66%)
Mar 30, 2009 19.06 19.06 18.62 18.82 51,518,400 -1.61(-7.86%)
Mar 26, 2009 20.20 20.50 19.44 20.43 65,351,584 +1.03(+5.31%)
Mar 25, 2009 19.32 19.74 18.92 19.40 61,780,516 +0.09(+0.46%)
Mar 24, 2009 19.32 19.78 19.23 19.31 48,796,996 -0.39(-1.99%)
Mar 23, 2009 19.27 19.86 19.25 19.70 75,538,848 +1.81(+10.11%)
Mar 20, 2009 18.33 18.33 17.81 17.89 58,519,812 -0.67(-3.58%)
Mar 19, 2009 18.89 18.96 18.39 18.56 53,962,132 -0.19(-1.01%)
Mar 18, 2009 18.33 19.03 18.05 18.75 64,414,532 +0.13(+0.69%)
Mar 17, 2009 18.08 18.62 17.98 18.62 43,700,280 +0.27(+1.48%)
Mar 16, 2009 18.45 18.87 18.30 18.35 77,364,880 +0.44(+2.47%)
Mar 13, 2009 17.87 18.07 17.60 17.90 0 +0.31(+1.78%)
Mar 12, 2009 17.03 17.70 16.90 17.59 52,702,956 +0.59(+3.48%)
Mar 11, 2009 17.26 17.43 16.85 17.00 43,757,168 -0.35(-1.99%)
Mar 10, 2009 16.75 17.36 16.71 17.34 65,484,592 +1.31(+8.15%)
Mar 09, 2009 15.96 16.51 15.95 16.04 45,446,604 -0.22(-1.33%)
Mar 06, 2009 16.50 16.53 15.82 16.25 0 -0.08(-0.50%)
Mar 05, 2009 16.50 16.80 16.29 16.34 72,717,320 -0.91(-5.26%)
Mar 04, 2009 17.01 17.53 16.80 17.24 108,037,296 +1.75(+11.28%)
Mar 02, 2009 16.06 16.23 15.44 15.50 83,913,544 -0.97(-5.88%)
Feb 27, 2009 16.49 16.83 16.40 16.46 0 -0.43(-2.53%)
Feb 26, 2009 17.24 17.43 16.80 16.89 46,616,828 -0.39(-2.23%)
Feb 25, 2009 17.44 17.70 16.95 17.28 47,366,972 -0.43(-2.45%)
Feb 24, 2009 17.03 17.77 16.87 17.71 63,533,632 +0.91(+5.44%)
Feb 23, 2009 17.51 17.55 16.69 16.80 61,268,816 -0.23(-1.35%)
Feb 20, 2009 16.88 17.28 16.65 17.03 69,683,320 -0.29(-1.68%)
Feb 19, 2009 17.76 17.83 17.17 17.32 42,382,096 +0.00(+0.00%)
Feb 18, 2009 17.40 17.44 17.01 17.32 51,510,500 +0.45(+2.69%)
Feb 17, 2009 17.12 17.18 16.80 16.86 71,256,152 -1.29(-7.12%)
Feb 13, 2009 18.22 18.40 18.02 18.16 44,196,496 +0.24(+1.32%)
Feb 12, 2009 17.72 17.96 17.36 17.92 56,654,868 -0.35(-1.93%)
Feb 11, 2009 18.40 18.63 18.00 18.27 66,272,980 +0.08(+0.45%)
Feb 10, 2009 19.07 19.27 18.12 18.19 63,955,056 -0.94(-4.92%)
Feb 09, 2009 19.21 19.32 18.95 19.13 43,820,140 -0.15(-0.77%)
Feb 06, 2009 18.92 19.44 18.75 19.28 63,523,156 +0.87(+4.75%)
Feb 05, 2009 17.88 18.72 17.83 18.41 68,266,544 +0.66(+3.70%)
Feb 04, 2009 17.60 18.12 17.57 17.75 64,897,652 +0.46(+2.66%)
Feb 03, 2009 17.14 17.47 16.87 17.29 39,646,992 +0.37(+2.16%)
Feb 02, 2009 16.71 17.14 16.69 16.92 37,668,836 -0.08(-0.48%)
Jan 30, 2009 17.26 17.52 16.90 17.01 0 +0.39(+2.32%)
Jan 29, 2009 17.04 17.11 16.61 16.62 46,190,356 -0.94(-5.36%)
Jan 28, 2009 17.40 17.76 17.30 17.56 51,970,920 +0.64(+3.80%)
Jan 27, 2009 16.82 17.03 16.69 16.92 35,442,976 +0.24(+1.46%)
Jan 26, 2009 16.68 17.05 16.44 16.67 46,497,220 +0.08(+0.49%)
Jan 23, 2009 15.87 16.73 15.86 16.59 57,154,720 +0.44(+2.73%)
Jan 22, 2009 16.18 16.79 15.81 16.15 63,204,092 -0.85(-4.98%)
Jan 21, 2009 16.61 17.04 16.05 17.00 80,155,056 +0.92(+5.73%)
Jan 20, 2009 16.99 17.06 15.99 16.08 83,343,816 -1.50(-8.52%)
Jan 16, 2009 17.64 18.19 16.96 17.57 63,514,972 +0.23(+1.33%)
Jan 15, 2009 17.10 17.59 16.46 17.34 112,004,520 +0.29(+1.71%)
Jan 14, 2009 17.28 17.30 16.76 17.05 64,264,524 -0.47(-2.70%)
Jan 13, 2009 17.40 17.70 17.28 17.53 47,703,528 -0.20(-1.11%)
Jan 12, 2009 18.30 18.33 17.61 17.72 53,167,948 -1.04(-5.56%)
Jan 09, 2009 19.23 19.27 18.69 18.77 43,771,984 -0.72(-3.72%)
Jan 08, 2009 19.16 19.53 19.06 19.49 40,238,856 -0.35(-1.77%)
Jan 07, 2009 20.23 20.25 19.74 19.84 60,325,356 -1.53(-7.16%)
Jan 06, 2009 21.46 21.81 21.27 21.37 45,615,680 +0.07(+0.32%)
Jan 05, 2009 21.18 21.58 21.08 21.31 37,250,716 +0.24(+1.12%)
Jan 02, 2009 20.32 21.12 20.18 21.07 39,490,588 +1.37(+6.94%)
Jan 01, 2009 19.40 19.81 19.27 19.70 0 +0.00(+0.00%)
Dec 31, 2008 19.40 19.81 19.27 19.70 21,300,520 +0.23(+1.18%)
Dec 30, 2008 19.09 19.48 19.07 19.47 23,167,180 +0.35(+1.81%)
Dec 29, 2008 19.17 19.21 18.83 19.13 19,680,190 +0.12(+0.64%)
Dec 26, 2008 18.93 19.09 18.79 19.00 8,340,976 +0.06(+0.32%)
Dec 24, 2008 18.81 19.00 18.75 18.94 13,046,317 +0.24(+1.30%)
Dec 23, 2008 19.11 19.15 18.68 18.70 46,109,288 -0.85(-4.33%)
Dec 22, 2008 20.09 20.09 19.34 19.55 52,826,608 -1.14(-5.53%)
Dec 19, 2008 20.69 20.85 20.39 20.69 47,639,188 +0.05(+0.23%)
Dec 18, 2008 21.29 21.33 20.38 20.64 62,731,120 -0.19(-0.91%)
Dec 17, 2008 20.97 21.27 20.74 20.83 47,526,160 -0.28(-1.32%)
Dec 16, 2008 20.13 21.20 19.91 21.11 70,481,664 +1.44(+7.30%)
Dec 15, 2008 20.11 20.15 19.44 19.67 52,825,396 -0.64(-3.13%)
Dec 12, 2008 19.60 20.49 19.50 20.31 67,373,992 -0.09(-0.43%)
Dec 11, 2008 20.98 21.26 20.22 20.40 56,125,040 -0.76(-3.59%)
Dec 10, 2008 20.97 21.22 20.66 21.16 77,976,936 +1.46(+7.44%)
Dec 09, 2008 19.85 20.44 19.61 19.69 80,353,264 -0.83(-4.03%)
Dec 08, 2008 20.13 20.83 20.03 20.52 99,804,512 +1.67(+8.88%)
Dec 05, 2008 17.79 19.00 17.63 18.85 81,944,568 +1.34(+7.66%)
Dec 04, 2008 17.79 18.35 17.27 17.51 77,844,304 -0.95(-5.14%)
Dec 03, 2008 17.86 18.62 17.44 18.46 72,817,240 +0.57(+3.18%)
Dec 02, 2008 17.39 18.01 17.08 17.89 72,054,208 +1.23(+7.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.